Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 183.85 | 184.01 | 181.46 | 183.28 | 237,053 | -2.09(-1.13%) |
Feb 25, 2010 | 176.96 | 185.89 | 174.54 | 185.37 | 398,817 | +5.62(+3.13%) |
Feb 24, 2010 | 174.21 | 180.05 | 173.06 | 179.75 | 171,171 | +1.20(+0.67%) |
Feb 23, 2010 | 174.03 | 180.26 | 174.03 | 178.55 | 232,409 | +5.27(+3.04%) |
Feb 22, 2010 | 171.70 | 175.67 | 171.70 | 173.28 | 130,453 | +1.95(+1.14%) |
Feb 19, 2010 | 167.51 | 173.42 | 167.51 | 171.33 | 113,707 | +1.20(+0.70%) |
Feb 18, 2010 | 168.87 | 171.26 | 168.42 | 170.13 | 94,953 | +0.91(+0.54%) |
Feb 17, 2010 | 168.84 | 169.57 | 167.34 | 169.22 | 116,114 | +1.62(+0.97%) |
Feb 16, 2010 | 165.28 | 168.07 | 163.88 | 167.60 | 93,261 | +3.59(+2.19%) |
Feb 12, 2010 | 160.66 | 164.02 | 164.02 | 164.02 | 634,959 | +2.20(+1.36%) |
Feb 11, 2010 | 159.49 | 163.24 | 158.16 | 161.81 | 107,891 | +1.73(+1.08%) |
Feb 10, 2010 | 157.76 | 160.92 | 157.17 | 160.08 | 127,349 | +3.80(+2.43%) |
Feb 09, 2010 | 159.63 | 160.10 | 155.41 | 156.28 | 203,878 | -1.48(-0.94%) |
Feb 08, 2010 | 162.26 | 162.49 | 157.22 | 157.76 | 122,076 | -3.98(-2.46%) |
Feb 05, 2010 | 165.02 | 167.77 | 158.51 | 161.74 | 200,972 | -1.01(-0.62%) |
Feb 04, 2010 | 167.11 | 167.39 | 162.63 | 162.75 | 280,350 | -4.74(-2.83%) |
Feb 03, 2010 | 165.94 | 168.56 | 165.94 | 167.49 | 82,244 | +2.30(+1.39%) |
Feb 02, 2010 | 161.93 | 165.91 | 161.25 | 165.19 | 89,818 | +3.49(+2.16%) |
Feb 01, 2010 | 158.51 | 161.91 | 157.99 | 161.69 | 82,075 | +2.30(+1.44%) |
Jan 29, 2010 | 163.03 | 163.94 | 158.84 | 159.40 | 301,040 | -4.12(-2.52%) |
Jan 28, 2010 | 169.76 | 169.76 | 163.06 | 163.52 | 171,514 | -3.61(-2.16%) |
Jan 27, 2010 | 171.26 | 171.54 | 162.80 | 167.13 | 420,524 | -4.66(-2.72%) |
Jan 26, 2010 | 173.51 | 175.10 | 171.70 | 171.80 | 392,023 | -3.26(-1.86%) |
Jan 25, 2010 | 175.81 | 175.81 | 173.98 | 175.06 | 152,418 | -0.30(-0.17%) |
Jan 22, 2010 | 179.02 | 179.02 | 174.87 | 175.36 | 197,081 | -3.80(-2.12%) |
Jan 21, 2010 | 177.71 | 181.55 | 176.96 | 179.16 | 296,143 | -0.02(-0.01%) |
Jan 20, 2010 | 177.99 | 180.26 | 173.67 | 179.18 | 770,465 | -6.82(-3.67%) |
Jan 19, 2010 | 163.36 | 187.53 | 163.36 | 186.00 | 1,488,977 | +16.92(+10.01%) |
Jan 15, 2010 | 181.81 | 169.08 | 169.08 | 169.08 | 3,612,323 | -13.53(-7.41%) |
Jan 14, 2010 | 184.01 | 186.19 | 182.11 | 182.60 | 119,799 | -2.34(-1.27%) |
Jan 13, 2010 | 182.35 | 185.21 | 182.30 | 184.95 | 76,311 | +2.65(+1.45%) |
Jan 12, 2010 | 182.86 | 185.16 | 181.57 | 182.30 | 89,332 | -2.20(-1.19%) |
Jan 11, 2010 | 185.51 | 186.66 | 181.34 | 184.50 | 111,431 | -2.30(-1.23%) |
Jan 08, 2010 | 184.06 | 187.53 | 183.71 | 186.80 | 149,628 | -0.61(-0.33%) |
Jan 07, 2010 | 185.07 | 187.53 | 184.22 | 187.41 | 147,347 | +3.02(+1.64%) |
Jan 06, 2010 | 180.85 | 185.49 | 179.70 | 184.39 | 233,316 | +4.69(+2.61%) |
Jan 05, 2010 | 177.03 | 180.42 | 176.79 | 179.70 | 81,599 | +3.31(+1.87%) |
Jan 04, 2010 | 179.65 | 180.61 | 175.74 | 176.39 | 136,350 | -0.84(-0.48%) |
Dec 31, 2009 | 179.79 | 177.24 | 177.24 | 177.24 | 157,332 | -0.87(-0.49%) |
Dec 30, 2009 | 181.60 | 183.99 | 177.80 | 178.10 | 102,577 | -6.61(-3.58%) |
Dec 29, 2009 | 182.84 | 185.89 | 182.35 | 184.71 | 135,157 | +2.11(+1.16%) |
Dec 28, 2009 | 178.24 | 182.84 | 178.24 | 182.60 | 76,590 | +5.04(+2.84%) |
Dec 24, 2009 | 178.90 | 178.90 | 177.03 | 177.56 | 23,081 | +0.75(+0.42%) |
Dec 23, 2009 | 181.31 | 181.46 | 175.53 | 176.81 | 121,960 | -2.77(-1.54%) |
Dec 22, 2009 | 177.94 | 181.60 | 177.94 | 179.58 | 79,607 | +0.80(+0.45%) |
Dec 21, 2009 | 176.18 | 179.91 | 175.24 | 178.78 | 134,747 | +4.10(+2.35%) |
Dec 18, 2009 | 172.92 | 176.06 | 172.88 | 174.68 | 103,752 | +1.27(+0.73%) |
Dec 17, 2009 | 180.45 | 180.47 | 173.18 | 173.42 | 206,281 | -7.48(-4.13%) |
Dec 16, 2009 | 178.50 | 182.89 | 178.50 | 180.89 | 100,085 | +1.52(+0.85%) |
Dec 15, 2009 | 181.01 | 182.81 | 178.55 | 179.37 | 135,447 | -1.73(-0.96%) |
Dec 14, 2009 | 180.99 | 181.83 | 180.60 | 181.10 | 69,157 | +1.48(+0.82%) |
Dec 11, 2009 | 181.67 | 183.47 | 178.41 | 179.63 | 64,928 | -1.64(-0.91%) |
Dec 10, 2009 | 172.15 | 182.81 | 171.24 | 181.27 | 300,511 | +11.46(+6.75%) |
Dec 09, 2009 | 168.75 | 170.60 | 167.70 | 169.81 | 80,454 | +0.75(+0.44%) |
Dec 08, 2009 | 169.69 | 172.83 | 168.24 | 169.06 | 72,737 | -1.57(-0.92%) |
Dec 07, 2009 | 171.38 | 173.60 | 169.77 | 170.63 | 125,601 | -0.07(-0.04%) |
Dec 04, 2009 | 172.92 | 173.37 | 170.46 | 170.70 | 125,196 | -0.49(-0.29%) |
Dec 03, 2009 | 171.99 | 173.04 | 170.74 | 171.19 | 116,503 | +0.07(+0.04%) |
Dec 02, 2009 | 167.72 | 172.10 | 167.72 | 171.12 | 153,652 | +3.26(+1.94%) |
Dec 01, 2009 | 167.65 | 169.71 | 166.90 | 167.86 | 63,134 | +0.70(+0.42%) |
Nov 30, 2009 | 166.08 | 167.93 | 164.86 | 167.16 | 95,423 | +1.17(+0.71%) |
Nov 27, 2009 | 165.52 | 167.50 | 164.46 | 165.99 | 57,243 | -2.60(-1.54%) |
Nov 25, 2009 | 167.27 | 169.15 | 167.27 | 168.59 | 120,484 | +0.23(+0.14%) |
Nov 24, 2009 | 169.78 | 169.99 | 168.12 | 168.35 | 124,114 | -2.60(-1.52%) |
Nov 23, 2009 | 172.50 | 172.50 | 169.95 | 170.95 | 92,048 | +0.30(+0.18%) |
Nov 20, 2009 | 170.04 | 170.77 | 168.89 | 170.65 | 78,402 | +0.21(+0.12%) |
Nov 19, 2009 | 169.83 | 171.49 | 168.89 | 170.44 | 82,467 | -0.84(-0.49%) |
Nov 18, 2009 | 172.34 | 172.66 | 170.02 | 171.28 | 85,193 | -1.41(-0.81%) |
Nov 17, 2009 | 169.76 | 172.97 | 169.20 | 172.69 | 69,523 | +2.65(+1.56%) |
Nov 16, 2009 | 171.96 | 174.19 | 169.24 | 170.04 | 151,858 | -1.12(-0.66%) |
Nov 13, 2009 | 173.70 | 175.55 | 169.90 | 171.16 | 105,653 | -0.52(-0.30%) |
Nov 12, 2009 | 167.58 | 173.96 | 167.58 | 171.68 | 128,359 | +2.93(+1.74%) |
Nov 11, 2009 | 167.65 | 169.15 | 166.41 | 168.75 | 69,395 | +2.25(+1.35%) |
Nov 10, 2009 | 163.90 | 168.16 | 163.90 | 166.50 | 191,671 | +1.99(+1.21%) |
Nov 09, 2009 | 166.90 | 168.21 | 163.97 | 164.51 | 106,789 | -0.35(-0.21%) |
Nov 06, 2009 | 164.70 | 166.52 | 163.62 | 164.86 | 147,921 | -0.98(-0.59%) |
Nov 05, 2009 | 163.48 | 166.38 | 163.01 | 165.84 | 80,609 | +3.73(+2.30%) |
Nov 04, 2009 | 159.56 | 163.69 | 158.94 | 162.12 | 119,567 | +4.45(+2.83%) |
Nov 03, 2009 | 157.31 | 158.51 | 155.46 | 157.66 | 244,279 | -1.29(-0.81%) |
Nov 02, 2009 | 163.41 | 164.02 | 154.53 | 158.95 | 307,178 | -4.76(-2.91%) |
Oct 30, 2009 | 167.20 | 168.94 | 163.59 | 163.71 | 170,808 | -3.42(-2.05%) |
Oct 29, 2009 | 167.04 | 169.97 | 166.45 | 167.13 | 235,462 | +0.80(+0.48%) |
Oct 28, 2009 | 166.31 | 167.60 | 165.47 | 166.34 | 132,853 | -0.77(-0.46%) |
Oct 27, 2009 | 167.79 | 169.57 | 165.00 | 167.11 | 119,188 | -1.55(-0.92%) |
Oct 26, 2009 | 169.55 | 171.12 | 168.12 | 168.66 | 140,120 | -0.89(-0.53%) |
Oct 23, 2009 | 170.25 | 170.34 | 169.13 | 169.55 | 128,638 | -1.24(-0.73%) |
Oct 22, 2009 | 171.33 | 171.55 | 168.38 | 170.79 | 195,077 | -1.59(-0.92%) |
Oct 21, 2009 | 172.41 | 176.93 | 171.89 | 172.38 | 249,381 | +0.09(+0.05%) |
Oct 20, 2009 | 169.92 | 172.81 | 169.41 | 172.29 | 950,975 | -18.28(-9.59%) |
Oct 19, 2009 | 189.35 | 190.57 | 186.24 | 190.57 | 219,598 | +2.65(+1.41%) |
Oct 16, 2009 | 191.30 | 191.75 | 187.88 | 187.93 | 73,278 | -3.45(-1.80%) |
Oct 15, 2009 | 192.12 | 194.95 | 190.39 | 191.37 | 75,103 | -0.40(-0.21%) |
Oct 14, 2009 | 194.58 | 195.47 | 190.57 | 191.77 | 143,005 | -0.80(-0.41%) |
Oct 13, 2009 | 194.79 | 195.71 | 191.96 | 192.57 | 127,923 | -1.76(-0.90%) |
Oct 12, 2009 | 195.66 | 197.21 | 192.71 | 194.32 | 50,447 | +0.63(+0.33%) |
Oct 09, 2009 | 194.75 | 196.15 | 190.39 | 193.69 | 88,081 | -1.34(-0.69%) |
Oct 08, 2009 | 195.66 | 196.13 | 189.87 | 195.03 | 420,019 | +0.84(+0.43%) |
Oct 07, 2009 | 190.55 | 195.03 | 189.22 | 194.18 | 121,297 | +4.48(+2.36%) |
Oct 06, 2009 | 184.83 | 191.11 | 183.61 | 189.71 | 113,422 | +6.68(+3.65%) |
Oct 05, 2009 | 183.54 | 186.07 | 181.74 | 183.03 | 78,794 | -1.62(-0.88%) |
Oct 02, 2009 | 182.79 | 186.68 | 182.27 | 184.64 | 79,178 | +1.22(+0.66%) |
Oct 01, 2009 | 187.93 | 188.60 | 182.56 | 183.43 | 117,217 | -5.16(-2.73%) |
Sep 30, 2009 | 188.79 | 192.03 | 184.01 | 188.58 | 100,640 | -0.09(-0.05%) |
Sep 29, 2009 | 176.11 | 191.63 | 176.11 | 188.68 | 371,905 | +7.36(+4.06%) |
Sep 28, 2009 | 180.33 | 184.22 | 180.07 | 181.31 | 126,380 | +0.35(+0.19%) |
Sep 25, 2009 | 185.86 | 186.19 | 179.63 | 180.96 | 207,191 | -5.58(-2.99%) |
Sep 24, 2009 | 191.49 | 193.41 | 185.42 | 186.54 | 132,339 | -4.95(-2.58%) |
Sep 23, 2009 | 196.88 | 196.88 | 191.21 | 191.49 | 136,761 | -4.78(-2.44%) |
Sep 22, 2009 | 191.82 | 199.18 | 189.03 | 196.27 | 375,500 | +5.18(+2.71%) |
Sep 21, 2009 | 182.84 | 192.45 | 181.48 | 191.09 | 270,355 | +7.17(+3.90%) |
Sep 18, 2009 | 181.27 | 184.08 | 179.35 | 183.92 | 80,387 | +3.24(+1.79%) |
Sep 17, 2009 | 179.32 | 181.67 | 178.22 | 180.68 | 136,967 | +4.10(+2.32%) |
Sep 16, 2009 | 176.02 | 179.77 | 175.13 | 176.58 | 88,790 | +0.66(+0.37%) |
Sep 15, 2009 | 174.24 | 176.39 | 173.67 | 175.92 | 77,981 | +0.68(+0.39%) |
Sep 14, 2009 | 173.13 | 175.78 | 173.13 | 175.24 | 60,104 | +1.27(+0.73%) |
Sep 11, 2009 | 169.85 | 175.20 | 169.85 | 173.98 | 121,082 | +3.21(+1.88%) |
Sep 10, 2009 | 167.60 | 171.47 | 167.60 | 170.77 | 113,486 | +2.98(+1.77%) |
Sep 09, 2009 | 163.03 | 167.95 | 161.74 | 167.79 | 137,208 | +4.01(+2.45%) |
Sep 08, 2009 | 164.67 | 165.26 | 162.23 | 163.78 | 95,708 | -0.66(-0.40%) |
Sep 04, 2009 | 167.44 | 168.02 | 163.64 | 164.44 | 84,641 | -0.98(-0.59%) |
Sep 03, 2009 | 163.17 | 165.96 | 161.65 | 165.42 | 105,724 | +4.90(+3.05%) |
Sep 02, 2009 | 157.10 | 162.54 | 156.47 | 160.52 | 116,486 | +2.18(+1.38%) |
Sep 01, 2009 | 165.24 | 165.61 | 157.26 | 158.34 | 198,545 | -7.27(-4.39%) |
Aug 31, 2009 | 163.97 | 165.91 | 161.93 | 165.61 | 86,858 | +0.24(+0.14%) |
Aug 28, 2009 | 169.59 | 169.59 | 164.58 | 165.38 | 112,722 | -4.27(-2.52%) |
Aug 27, 2009 | 170.51 | 171.12 | 168.19 | 169.64 | 90,787 | -0.87(-0.51%) |
Aug 26, 2009 | 169.50 | 171.28 | 167.86 | 170.51 | 77,951 | +1.57(+0.93%) |
Aug 25, 2009 | 175.10 | 175.81 | 168.82 | 168.94 | 165,513 | -5.30(-3.04%) |
Aug 24, 2009 | 178.60 | 178.60 | 174.09 | 174.24 | 108,752 | -2.95(-1.67%) |
Aug 21, 2009 | 175.41 | 179.13 | 174.75 | 177.19 | 170,284 | +3.56(+2.05%) |
Aug 20, 2009 | 168.77 | 173.79 | 168.77 | 173.63 | 96,199 | +5.13(+3.05%) |
Aug 19, 2009 | 167.04 | 169.43 | 166.90 | 168.49 | 85,926 | +0.66(+0.39%) |
Aug 18, 2009 | 167.41 | 168.77 | 165.00 | 167.84 | 56,139 | +3.75(+2.29%) |
Aug 17, 2009 | 166.43 | 167.49 | 162.42 | 164.09 | 202,536 | -4.97(-2.94%) |
Aug 14, 2009 | 169.81 | 169.95 | 167.72 | 169.06 | 95,972 | -0.75(-0.44%) |
Aug 13, 2009 | 172.13 | 172.15 | 169.01 | 169.81 | 61,047 | -1.92(-1.12%) |
Aug 12, 2009 | 170.67 | 173.93 | 170.02 | 171.73 | 59,027 | +0.38(+0.22%) |
Aug 11, 2009 | 171.82 | 173.14 | 171.12 | 171.35 | 109,158 | -1.03(-0.60%) |
Aug 10, 2009 | 177.54 | 178.46 | 171.89 | 172.38 | 174,642 | -4.45(-2.52%) |
Aug 07, 2009 | 170.53 | 177.66 | 170.53 | 176.84 | 119,219 | +5.39(+3.14%) |
Aug 06, 2009 | 174.19 | 174.24 | 170.86 | 171.45 | 43,909 | -2.74(-1.57%) |
Aug 05, 2009 | 174.71 | 175.81 | 172.97 | 174.19 | 144,168 | -0.05(-0.03%) |
Aug 04, 2009 | 171.52 | 174.52 | 168.07 | 174.24 | 190,505 | +3.57(+2.09%) |
Aug 03, 2009 | 172.34 | 172.88 | 167.95 | 170.67 | 172,585 | -1.62(-0.94%) |
Jul 31, 2009 | 169.24 | 173.88 | 169.24 | 172.29 | 163,140 | +2.88(+1.70%) |
Jul 30, 2009 | 165.66 | 169.66 | 165.05 | 169.41 | 118,230 | +5.11(+3.11%) |
Jul 29, 2009 | 161.32 | 164.93 | 161.32 | 164.30 | 126,141 | +0.80(+0.49%) |
Jul 28, 2009 | 166.01 | 166.01 | 162.77 | 163.50 | 123,258 | -2.32(-1.40%) |
Jul 27, 2009 | 167.46 | 167.77 | 164.32 | 165.82 | 160,902 | +1.73(+1.06%) |
Jul 24, 2009 | 158.65 | 164.51 | 158.65 | 164.09 | 207,948 | +3.28(+2.04%) |
Jul 23, 2009 | 157.69 | 161.04 | 155.46 | 160.80 | 219,553 | +3.12(+1.98%) |
Jul 22, 2009 | 155.44 | 159.00 | 153.59 | 157.69 | 216,753 | +0.63(+0.40%) |
Jul 21, 2009 | 147.75 | 157.45 | 143.79 | 157.05 | 482,866 | +7.10(+4.74%) |
Jul 20, 2009 | 148.85 | 150.79 | 148.59 | 149.95 | 253,257 | +2.32(+1.57%) |
Jul 17, 2009 | 149.81 | 149.81 | 147.47 | 147.63 | 153,958 | -1.50(-1.01%) |
Jul 16, 2009 | 149.62 | 150.02 | 148.31 | 149.13 | 67,926 | +0.45(+0.30%) |
Jul 15, 2009 | 148.62 | 149.01 | 146.83 | 148.69 | 169,457 | +1.24(+0.84%) |
Jul 14, 2009 | 144.30 | 148.36 | 144.11 | 147.44 | 122,932 | +4.78(+3.35%) |
Jul 13, 2009 | 142.19 | 143.25 | 141.70 | 142.66 | 190,646 | -3.26(-2.23%) |
Jul 10, 2009 | 144.19 | 147.77 | 144.19 | 145.92 | 82,015 | +0.77(+0.53%) |
Jul 09, 2009 | 146.13 | 146.41 | 141.91 | 145.15 | 89,019 | +1.43(+1.00%) |
Jul 08, 2009 | 143.15 | 145.80 | 142.99 | 143.72 | 182,320 | +0.52(+0.36%) |
Jul 07, 2009 | 144.19 | 146.67 | 142.87 | 143.20 | 123,817 | -2.70(-1.85%) |
Jul 06, 2009 | 147.96 | 148.78 | 145.24 | 145.90 | 120,553 | -3.82(-2.55%) |
Jul 02, 2009 | 152.37 | 152.69 | 148.52 | 149.72 | 85,441 | -2.98(-1.95%) |
Jul 01, 2009 | 157.08 | 159.30 | 152.41 | 152.69 | 148,881 | -5.20(-3.30%) |
Jun 30, 2009 | 154.59 | 158.55 | 154.59 | 157.90 | 230,966 | +4.76(+3.11%) |
Jun 29, 2009 | 152.53 | 154.78 | 150.19 | 153.14 | 119,391 | +0.23(+0.15%) |
Jun 26, 2009 | 149.72 | 153.63 | 147.75 | 152.91 | 261,426 | +2.93(+1.95%) |
Jun 25, 2009 | 149.18 | 150.63 | 148.85 | 149.97 | 129,288 | +4.03(+2.76%) |
Jun 24, 2009 | 145.33 | 149.25 | 144.75 | 145.94 | 120,698 | +0.40(+0.27%) |
Jun 23, 2009 | 150.94 | 150.94 | 145.36 | 145.54 | 191,002 | -3.31(-2.22%) |
Jun 22, 2009 | 148.33 | 149.48 | 146.97 | 148.85 | 239,628 | +0.19(+0.13%) |
Jun 19, 2009 | 149.01 | 150.33 | 148.26 | 148.66 | 271,027 | -0.23(-0.16%) |
Jun 18, 2009 | 148.43 | 150.35 | 147.84 | 148.90 | 164,322 | -0.92(-0.61%) |
Jun 17, 2009 | 142.75 | 150.82 | 142.47 | 149.81 | 316,687 | +6.59(+4.60%) |
Jun 16, 2009 | 141.84 | 145.59 | 141.23 | 143.22 | 225,653 | +1.41(+0.99%) |
Jun 15, 2009 | 142.22 | 142.50 | 139.00 | 141.82 | 173,305 | -0.42(-0.30%) |
Jun 12, 2009 | 140.65 | 142.82 | 140.13 | 142.24 | 162,277 | -0.45(-0.31%) |
Jun 11, 2009 | 142.99 | 144.19 | 141.14 | 142.69 | 212,396 | -0.61(-0.43%) |
Jun 10, 2009 | 138.89 | 149.44 | 138.89 | 143.29 | 745,777 | +3.73(+2.67%) |
Jun 09, 2009 | 133.97 | 141.00 | 133.45 | 139.57 | 323,937 | +4.99(+3.71%) |
Jun 08, 2009 | 133.61 | 135.96 | 132.44 | 134.57 | 160,782 | -1.43(-1.05%) |
Jun 05, 2009 | 137.13 | 137.46 | 134.78 | 136.00 | 201,130 | -0.26(-0.19%) |
Jun 04, 2009 | 136.85 | 137.55 | 132.68 | 136.26 | 368,829 | +0.26(+0.19%) |
Jun 03, 2009 | 137.20 | 140.53 | 135.49 | 136.00 | 240,497 | -2.84(-2.04%) |
Jun 02, 2009 | 136.90 | 139.78 | 134.50 | 138.84 | 178,295 | +0.35(+0.25%) |
Jun 01, 2009 | 128.93 | 140.65 | 128.93 | 138.49 | 278,735 | +9.66(+7.50%) |
May 29, 2009 | 130.52 | 130.52 | 127.68 | 128.83 | 117,567 | -0.59(-0.45%) |
May 28, 2009 | 132.11 | 132.11 | 128.60 | 129.42 | 91,522 | -2.67(-2.02%) |
May 27, 2009 | 125.64 | 134.60 | 125.64 | 132.09 | 312,405 | +3.07(+2.38%) |
May 26, 2009 | 127.03 | 130.00 | 126.51 | 129.02 | 146,384 | +1.92(+1.51%) |
May 22, 2009 | 132.35 | 132.37 | 126.58 | 127.10 | 108,517 | -3.52(-2.69%) |
May 21, 2009 | 129.53 | 134.50 | 129.16 | 130.61 | 321,259 | -0.73(-0.55%) |
May 20, 2009 | 128.67 | 133.85 | 127.52 | 131.34 | 230,769 | +3.80(+2.98%) |
May 19, 2009 | 125.69 | 128.62 | 123.42 | 127.54 | 138,636 | +2.32(+1.85%) |
May 18, 2009 | 120.20 | 126.11 | 119.45 | 125.22 | 225,687 | +5.02(+4.17%) |
May 15, 2009 | 124.12 | 124.70 | 119.03 | 120.20 | 334,048 | -4.50(-3.61%) |
May 14, 2009 | 124.70 | 126.70 | 123.53 | 124.70 | 153,985 | +0.47(+0.38%) |
May 13, 2009 | 124.92 | 125.76 | 123.72 | 124.24 | 218,940 | -1.15(-0.92%) |
May 12, 2009 | 125.55 | 126.51 | 123.93 | 125.39 | 105,613 | +0.45(+0.36%) |
May 11, 2009 | 123.06 | 128.25 | 123.06 | 124.94 | 185,069 | -0.77(-0.61%) |
May 08, 2009 | 131.18 | 132.32 | 124.66 | 125.71 | 338,734 | -5.84(-4.44%) |
May 07, 2009 | 132.44 | 133.67 | 129.23 | 131.55 | 252,631 | -0.40(-0.30%) |
May 06, 2009 | 133.00 | 134.20 | 130.38 | 131.95 | 397,159 | -1.50(-1.12%) |
May 05, 2009 | 131.27 | 133.89 | 127.52 | 133.45 | 347,265 | +1.10(+0.83%) |
May 04, 2009 | 125.97 | 132.75 | 124.68 | 132.35 | 355,997 | +8.77(+7.09%) |
May 01, 2009 | 123.58 | 125.06 | 121.89 | 123.58 | 179,111 | -0.61(-0.49%) |
Apr 30, 2009 | 123.25 | 126.46 | 121.61 | 124.19 | 527,802 | +3.42(+2.83%) |
Apr 29, 2009 | 123.91 | 125.41 | 119.81 | 120.77 | 318,001 | -1.48(-1.21%) |
Apr 28, 2009 | 125.34 | 125.74 | 121.64 | 122.24 | 199,874 | -3.56(-2.83%) |
Apr 27, 2009 | 126.96 | 128.76 | 124.61 | 125.81 | 139,673 | -1.85(-1.45%) |
Apr 24, 2009 | 121.54 | 128.93 | 121.54 | 127.66 | 264,163 | +6.10(+5.01%) |
Apr 23, 2009 | 122.22 | 123.11 | 119.57 | 121.56 | 410,178 | -0.33(-0.27%) |
Apr 22, 2009 | 121.14 | 123.91 | 119.15 | 121.89 | 351,309 | -1.99(-1.61%) |
Apr 21, 2009 | 119.59 | 124.21 | 116.31 | 123.89 | 431,377 | +3.75(+3.12%) |
Apr 20, 2009 | 118.03 | 120.70 | 117.79 | 120.13 | 420,785 | -0.92(-0.76%) |
Apr 17, 2009 | 116.85 | 123.58 | 115.75 | 121.05 | 338,241 | +5.16(+4.45%) |
Apr 16, 2009 | 118.26 | 120.11 | 110.27 | 115.89 | 836,468 | -2.09(-1.77%) |
Apr 15, 2009 | 125.41 | 126.67 | 116.53 | 117.98 | 327,339 | -7.15(-5.71%) |
Apr 14, 2009 | 122.29 | 128.13 | 122.06 | 125.13 | 372,689 | +2.37(+1.93%) |
Apr 13, 2009 | 123.70 | 127.28 | 122.36 | 122.76 | 156,654 | -0.68(-0.55%) |
Apr 09, 2009 | 124.24 | 125.39 | 122.01 | 123.44 | 186,241 | +0.80(+0.65%) |
Apr 08, 2009 | 121.61 | 123.95 | 120.11 | 122.64 | 150,303 | +0.94(+0.77%) |
Apr 07, 2009 | 122.17 | 123.20 | 120.44 | 121.70 | 194,954 | -1.83(-1.48%) |
Apr 06, 2009 | 122.69 | 124.19 | 122.13 | 123.53 | 124,251 | +0.21(+0.17%) |
Apr 03, 2009 | 125.81 | 125.81 | 120.02 | 123.32 | 164,888 | -0.54(-0.44%) |
Apr 02, 2009 | 120.58 | 125.17 | 119.17 | 123.86 | 253,559 | +6.19(+5.26%) |
Apr 01, 2009 | 114.02 | 118.26 | 113.59 | 117.67 | 156,186 | -0.12(-0.10%) |
Mar 31, 2009 | 119.55 | 121.89 | 116.83 | 117.79 | 255,165 | -1.22(-1.02%) |
Mar 30, 2009 | 120.42 | 120.42 | 115.70 | 119.01 | 269,476 | -3.49(-2.85%) |
Mar 26, 2009 | 119.90 | 123.30 | 119.55 | 122.50 | 177,325 | +2.34(+1.95%) |
Mar 25, 2009 | 121.78 | 125.83 | 118.45 | 120.16 | 264,961 | -0.07(-0.06%) |
Mar 24, 2009 | 114.39 | 123.44 | 114.39 | 120.23 | 315,774 | +4.12(+3.55%) |
Mar 23, 2009 | 115.82 | 116.69 | 115.12 | 116.10 | 204,579 | +5.09(+4.58%) |
Mar 20, 2009 | 108.72 | 111.34 | 108.39 | 111.02 | 194,476 | -0.62(-0.56%) |
Mar 19, 2009 | 110.88 | 112.96 | 108.91 | 111.64 | 189,297 | +0.74(+0.67%) |
Mar 18, 2009 | 107.76 | 111.34 | 106.67 | 110.90 | 160,109 | +3.14(+2.91%) |
Mar 17, 2009 | 105.51 | 109.42 | 105.48 | 107.76 | 240,443 | +0.84(+0.79%) |
Mar 16, 2009 | 110.20 | 110.24 | 103.56 | 106.91 | 339,202 | -3.28(-2.98%) |
Mar 13, 2009 | 107.94 | 110.52 | 105.48 | 110.20 | 0 | +1.29(+1.18%) |
Mar 12, 2009 | 103.49 | 109.63 | 102.93 | 108.91 | 229,450 | +4.81(+4.62%) |
Mar 11, 2009 | 100.84 | 105.48 | 100.80 | 104.10 | 157,286 | +0.30(+0.29%) |
Mar 10, 2009 | 96.48 | 104.08 | 96.48 | 103.80 | 240,818 | +6.94(+7.16%) |
Mar 09, 2009 | 95.83 | 98.45 | 95.83 | 96.86 | 190,220 | -1.83(-1.85%) |
Mar 06, 2009 | 97.42 | 99.25 | 96.13 | 98.69 | 0 | +0.89(+0.91%) |
Mar 05, 2009 | 98.29 | 101.73 | 96.79 | 97.80 | 104,557 | -3.49(-3.45%) |
Mar 04, 2009 | 102.08 | 103.96 | 101.17 | 101.29 | 288,193 | +4.01(+4.12%) |